LVMH Moet Hennessy Louis Vuitton SE/OS/Call [410]/MS
WKN MK5XWR
ISIN DE000MK5XWR0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20:25:28.219 | 4,040 G | - | - | 45.180,000 | 185.238,000 |
| 29.08.2025 | 20:25:28.219 | 4,040 G | - | - | 45.180,000 | 185.238,000 |
| 29.08.2025 | 18:50:17.492 | 4,020 G | - | - | 45.180,000 | 185.238,000 |
| 29.08.2025 | 16:57:36.205 | 4,030 G | - | - | 45.180,000 | 185.238,000 |
| 29.08.2025 | 14:34:01.127 | 4,130 G | - | - | 45.180,000 | 185.238,000 |
| 29.08.2025 | 11:17:10.619 | 4,100 BZ | 45.180 | 185.238,000 | 45.180,000 | 185.238,000 |
| 29.08.2025 | 11:14:12.734 | 4,090 G | - | - | - | - |
| 29.08.2025 | 11:10:51.706 | 4,090 G | - | - | - | - |
| 29.08.2025 | 11:01:38.209 | 4,080 G | - | - | - | - |
| 28.08.2025 | 20:26:44.588 | 4,130 G | - | - | 20.682,000 | 86.800,140 |
| 28.08.2025 | 20:26:44.588 | 4,130 G | - | - | 20.682,000 | 86.800,140 |
| 28.08.2025 | 18:50:46.271 | 4,120 G | - | - | 20.682,000 | 86.800,140 |
| 28.08.2025 | 16:56:40.242 | 4,140 G | - | - | 20.682,000 | 86.800,140 |
| 28.08.2025 | 16:51:43.342 | 4,170 BZ | 500 | 2.085,000 | 20.682,000 | 86.800,140 |
| 28.08.2025 | 16:50:11.378 | 4,180 BZ | 500 | 2.090,000 | 20.182,000 | 84.715,140 |
| 28.08.2025 | 14:43:14.273 | 4,150 G | - | - | 19.682,000 | 82.625,140 |
| 28.08.2025 | 13:36:17.820 | 4,160 BZ | 1.680 | 6.988,800 | 19.682,000 | 82.625,140 |
| 28.08.2025 | 13:09:48.929 | 4,150 BZ | 1.680 | 6.972,000 | 18.002,000 | 75.636,340 |
| 28.08.2025 | 12:42:34.454 | 4,160 BZ | 500 | 2.080,000 | 16.322,000 | 68.664,340 |
| 28.08.2025 | 12:40:02.865 | 4,140 BZ | 500 | 2.070,000 | 15.822,000 | 66.584,340 |
| 28.08.2025 | 10:40:28.275 | 4,210 BZ | 1.500 | 6.315,000 | 15.322,000 | 64.514,340 |
| 28.08.2025 | 10:35:32.874 | 4,240 BZ | 1.500 | 6.360,000 | 13.822,000 | 58.199,340 |
| 28.08.2025 | 10:32:57.748 | 4,250 G | - | - | 12.322,000 | 51.839,340 |
| 28.08.2025 | 10:26:50.498 | 4,240 BZ | 350 | 1.484,000 | 12.322,000 | 51.839,340 |
| 28.08.2025 | 10:24:39.447 | 4,230 BZ | 350 | 1.480,500 | 11.972,000 | 50.355,340 |
| 28.08.2025 | 10:20:27.592 | 4,220 BZ | 6.122 | 25.834,840 | 11.622,000 | 48.874,840 |
| 28.08.2025 | 10:02:56.052 | 4,260 BZ | 1.000 | 4.260,000 | 5.500,000 | 23.040,000 |
| 28.08.2025 | 10:01:36.376 | 4,250 BZ | 1.000 | 4.250,000 | 4.500,000 | 18.780,000 |
| 28.08.2025 | 09:27:01.656 | 4,170 BZ | 2.500 | 10.425,000 | 3.500,000 | 14.530,000 |
| 28.08.2025 | 09:18:31.294 | 4,110 BZ | 500 | 2.055,000 | 1.000,000 | 4.105,000 |
| 28.08.2025 | 09:17:50.682 | 4,100 BZ | 500 | 2.050,000 | 500,000 | 2.050,000 |
| 28.08.2025 | 08:42:07.835 | 3,970 G | - | - | - | - |
| 27.08.2025 | 20:22:41.160 | 3,940 G | - | - | 19.344,000 | 74.711,240 |
| 27.08.2025 | 20:22:41.160 | 3,940 G | - | - | 19.344,000 | 74.711,240 |
| 27.08.2025 | 18:54:07.164 | 3,930 BZ | 1.042 | 4.095,060 | 19.344,000 | 74.711,240 |
| 27.08.2025 | 18:53:01.508 | 3,930 BZ | 400 | 1.572,000 | 18.302,000 | 70.616,180 |
| 27.08.2025 | 18:42:37.968 | 3,940 BZ | 642 | 2.529,480 | 17.902,000 | 69.044,180 |
| 27.08.2025 | 18:41:08.348 | 3,940 G | - | - | 17.260,000 | 66.514,700 |
| 27.08.2025 | 16:50:32.502 | 3,950 G | - | - | 17.260,000 | 66.514,700 |
| 27.08.2025 | 16:39:36.285 | 3,950 BZ | 1.600 | 6.320,000 | 17.260,000 | 66.514,700 |
| 27.08.2025 | 16:39:23.383 | 3,940 BZ | 1.600 | 6.304,000 | 15.660,000 | 60.194,700 |
| 27.08.2025 | 16:28:12.968 | 3,970 BZ | 400 | 1.588,000 | 14.060,000 | 53.890,700 |
| 27.08.2025 | 16:26:38.523 | 3,960 BZ | 400 | 1.584,000 | 13.660,000 | 52.302,700 |
| 27.08.2025 | 16:25:53.402 | 3,960 BZ | 1.100 | 4.356,000 | 13.260,000 | 50.718,700 |
| 27.08.2025 | 16:24:10.971 | 3,980 BZ | 1.000 | 3.980,000 | 12.160,000 | 46.362,700 |
| 27.08.2025 | 16:23:44.354 | 3,990 BZ | 100 | 399,000 | 11.160,000 | 42.382,700 |
| 27.08.2025 | 14:45:00.824 | 3,900 G | - | - | 11.060,000 | 41.983,700 |
| 27.08.2025 | 14:10:27.793 | 3,870 BZ | 400 | 1.548,000 | 11.060,000 | 41.983,700 |
| 27.08.2025 | 14:05:47.515 | 3,860 BZ | 400 | 1.544,000 | 10.660,000 | 40.435,700 |
| 27.08.2025 | 12:29:09.703 | 3,820 BZ | 4.000 | 15.280,000 | 10.260,000 | 38.891,700 |
| 27.08.2025 | 12:13:19.898 | 3,820 BZ | 280 | 1.069,600 | 6.260,000 | 23.611,700 |
| 27.08.2025 | 12:08:09.949 | 3,820 BZ | 280 | 1.069,600 | 5.980,000 | 22.542,100 |
| 27.08.2025 | 10:32:54.639 | 3,800 G | - | - | 5.700,000 | 21.472,500 |
| 27.08.2025 | 09:40:49.959 | 3,800 BZ | 1.000 | 3.800,000 | 5.700,000 | 21.472,500 |
| 27.08.2025 | 09:40:36.511 | 3,790 BZ | 1.000 | 3.790,000 | 4.700,000 | 17.672,500 |
| 27.08.2025 | 09:07:32.121 | 3,790 BZ | 450 | 1.705,500 | 3.700,000 | 13.882,500 |
| 27.08.2025 | 09:06:59.217 | 3,780 BZ | 150 | 567,000 | 3.250,000 | 12.177,000 |
| 27.08.2025 | 09:06:18.747 | 3,780 BZ | 300 | 1.134,000 | 3.100,000 | 11.610,000 |
| 27.08.2025 | 09:06:05.839 | 3,770 BZ | 300 | 1.131,000 | 2.800,000 | 10.476,000 |
| 27.08.2025 | 09:05:54.895 | 3,760 BZ | 300 | 1.128,000 | 2.500,000 | 9.345,000 |
| 27.08.2025 | 09:05:48.301 | 3,750 BZ | 900 | 3.375,000 | 2.200,000 | 8.217,000 |
| 27.08.2025 | 09:03:38.572 | 3,740 BZ | 900 | 3.366,000 | 1.300,000 | 4.842,000 |
| 27.08.2025 | 09:00:15.544 | 3,690 BZ | 400 | 1.476,000 | 400,000 | 1.476,000 |
| 27.08.2025 | 08:42:11.242 | 3,720 G | - | - | - | - |
| 26.08.2025 | 21:51:47.736 | 3,710 BZ | 589 | 2.185,190 | 72.044,000 | 266.453,090 |
| 26.08.2025 | 21:51:47.736 | 3,710 BZ | 589 | 2.185,190 | 72.044,000 | 266.453,090 |
| 26.08.2025 | 21:46:30.489 | 3,710 BZ | 589 | 2.185,190 | 71.455,000 | 264.267,900 |
| 26.08.2025 | 21:20:52.173 | 3,690 BZ | 300 | 1.107,000 | 70.866,000 | 262.082,710 |
| 26.08.2025 | 21:19:24.944 | 3,670 BZ | 300 | 1.101,000 | 70.566,000 | 260.975,710 |
| 26.08.2025 | 21:15:44.331 | 3,670 BZ | 300 | 1.101,000 | 70.266,000 | 259.874,710 |
| 26.08.2025 | 21:14:13.429 | 3,660 BZ | 300 | 1.098,000 | 69.966,000 | 258.773,710 |
| 26.08.2025 | 21:02:53.590 | 3,650 BZ | 540 | 1.971,000 | 69.666,000 | 257.675,710 |
| 26.08.2025 | 20:37:13.032 | 3,670 BZ | 540 | 1.981,800 | 69.126,000 | 255.704,710 |
| 26.08.2025 | 20:24:00.026 | 3,670 BZ | 500 | 1.835,000 | 68.586,000 | 253.722,910 |
| 26.08.2025 | 20:16:16.119 | 3,660 BZ | 500 | 1.830,000 | 68.086,000 | 251.887,910 |
| 26.08.2025 | 20:12:39.351 | 3,670 BZ | 1.600 | 5.872,000 | 67.586,000 | 250.057,910 |
| 26.08.2025 | 20:11:39.838 | 3,660 BZ | 300 | 1.098,000 | 65.986,000 | 244.185,910 |
| 26.08.2025 | 20:03:46.340 | 3,660 BZ | 1.000 | 3.660,000 | 65.686,000 | 243.087,910 |
| 26.08.2025 | 19:59:34.036 | 3,660 G | - | - | 64.686,000 | 239.427,910 |
| 26.08.2025 | 19:55:03.595 | 3,650 BZ | 10.875 | 39.693,750 | 64.686,000 | 239.427,910 |
| 26.08.2025 | 19:43:38.433 | 3,650 BB | 10.000 | 36.500,000 | 53.811,000 | 199.734,160 |
| 26.08.2025 | 19:22:33.322 | 3,660 BZ | 300 | 1.098,000 | 43.811,000 | 163.234,160 |
| 26.08.2025 | 19:13:51.587 | 3,660 BZ | 450 | 1.647,000 | 43.511,000 | 162.136,160 |
| 26.08.2025 | 19:12:56.080 | 3,650 BZ | 300 | 1.095,000 | 43.061,000 | 160.489,160 |
| 26.08.2025 | 19:08:07.865 | 3,650 BZ | 150 | 547,500 | 42.761,000 | 159.394,160 |
| 26.08.2025 | 18:17:09.240 | 3,690 BZ | 529 | 1.952,010 | 42.611,000 | 158.846,660 |
| 26.08.2025 | 18:16:50.144 | 3,670 G | - | - | 42.082,000 | 156.894,650 |
| 26.08.2025 | 18:12:09.407 | 3,680 BZ | 349 | 1.284,320 | 42.082,000 | 156.894,650 |
| 26.08.2025 | 17:43:24.471 | 3,680 BZ | 180 | 662,400 | 41.733,000 | 155.610,330 |
| 26.08.2025 | 17:41:56.627 | 3,680 BZ | 3.100 | 11.408,000 | 41.553,000 | 154.947,930 |
| 26.08.2025 | 17:37:13.030 | 3,670 BZ | 2.500 | 9.175,000 | 38.453,000 | 143.539,930 |
| 26.08.2025 | 17:35:31.239 | 3,660 BZ | 300 | 1.098,000 | 35.953,000 | 134.364,930 |
| 26.08.2025 | 17:34:32.297 | 3,700 BZ | 300 | 1.110,000 | 35.653,000 | 133.266,930 |
| 26.08.2025 | 17:28:30.132 | 3,720 BZ | 300 | 1.116,000 | 35.353,000 | 132.156,930 |
| 26.08.2025 | 17:28:20.620 | 3,710 BZ | 300 | 1.113,000 | 35.053,000 | 131.040,930 |
| 26.08.2025 | 17:27:33.981 | 3,720 BZ | 300 | 1.116,000 | 34.753,000 | 129.927,930 |
| 26.08.2025 | 17:25:59.052 | 3,710 BZ | 300 | 1.113,000 | 34.453,000 | 128.811,930 |
| 26.08.2025 | 17:24:40.975 | 3,720 BZ | 5.700 | 21.204,000 | 34.153,000 | 127.698,930 |
| 26.08.2025 | 17:24:00.748 | 3,720 BZ | 300 | 1.116,000 | 28.453,000 | 106.494,930 |
| 26.08.2025 | 17:23:56.798 | 3,720 BZ | 9.791 | 36.422,520 | 28.153,000 | 105.378,930 |